WisdomTree Silver - SLVR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	69.86	72.38	72.38	73	69.77	26,183
January 12, 2026	69.14	70.5	70.5	70.55	68.61	15,084
January 09, 2026	63.07	65.7	65.7	65.73	63.07	44,660
January 08, 2026	62.07	62.17	62.17	62.21	60.33	30,224
January 07, 2026	65.39	63.93	63.93	65.45	62.73	14,782
January 06, 2026	63.76	66.24	66.24	66.24	63.56	11,652
January 05, 2026	61.75	63.2	63.2	63.26	60.9	20,057
January 02, 2026	60.29	58.51	58.51	60.79	58.4	14,051
December 31, 2025	58.8	58.25	58.25	58.87	58.04	3,351
December 30, 2025	60.92	62.35	62.35	62.43	60.23	19,952
December 29, 2025	61.65	58.33	58.33	62.19	57.28	25,231
December 24, 2025	59.04	59.25	59.25	59.33	58.63	1,884
December 23, 2025	57.04	57.57	57.57	57.81	56.71	4,500
December 22, 2025	56.39	55.96	55.96	56.73	55.96	11,718
December 19, 2025	53.88	54.92	54.92	55.02	53.8	8,244
December 18, 2025	54.58	54	54	54.63	53.39	6,445
December 17, 2025	53.87	53.99	53.99	54.2	53.48	8,802
December 16, 2025	51.65	51.92	51.92	52.24	51.38	36,431
December 15, 2025	51.9	51.79	51.79	52.44	51.79	10,291
December 12, 2025	52.47	50.97	50.97	53.11	50.73	23,299
December 11, 2025	50.98	52.22	52.22	52.33	50.96	34,713
December 10, 2025	50.62	50.1	50.1	50.65	49.58	76,348
December 09, 2025	47.87	49.85	49.85	49.85	47.87	15,344
December 08, 2025	47.98	47.8	47.8	48.25	47.6	55,482
December 05, 2025	48.06	48.24	48.24	48.9	47.82	42,006
December 04, 2025	47.4	46.98	46.98	47.47	46.21	37,015
December 03, 2025	48.04	48.41	48.41	48.64	47.95	116,593
December 02, 2025	47.36	47.47	47.47	48.27	46.88	34,131
December 01, 2025	47.01	48.3	48.3	48.33	46.97	111,117
November 28, 2025	46	46.04	46.04	46.06	44.6	101,574
November 27, 2025	44.37	43.89	43.89	44.5	43.69	63,104
November 26, 2025	42.81	43.53	43.53	43.57	42.71	18,671
November 25, 2025	42.22	41.99	41.99	42.63	41.78	21,539
November 24, 2025	41.1	41.53	41.53	41.76	41.07	15,274
November 21, 2025	40.29	40.94	40.94	40.98	39.85	18,836
November 20, 2025	41.96	41.75	41.75	42.38	41.51	14,823
November 19, 2025	42.37	42.11	42.11	43.13	42.06	42,240
November 18, 2025	41.47	41.74	41.74	41.74	41.12	17,411
November 17, 2025	42.14	41.88	41.88	42.16	41.65	17,601
November 14, 2025	43.68	42.35	42.35	43.8	41.3	16,264
November 13, 2025	44.65	43.93	43.93	44.95	43.52	33,661
November 12, 2025	42.57	43.78	43.78	43.78	42.5	10,304
November 11, 2025	41.72	41.75	41.75	42.17	39.41	4,244
November 10, 2025	41.03	41.24	41.24	41.37	40.96	13,608
November 07, 2025	40.12	39.98	39.98	40.24	39.68	7,239
November 06, 2025	39.9	39.39	39.39	40.08	39.34	8,154
November 05, 2025	39.26	39.53	39.53	39.69	39.12	4,558
November 04, 2025	39.32	39.23	39.23	39.35	38.57	15,126
November 03, 2025	40.31	39.69	39.69	40.31	39.69	4,694
October 31, 2025	40.34	39.84	39.84	40.36	39.68	3,567
October 30, 2025	39.15	40.1	40.1	40.22	39.15	5,808
October 29, 2025	39.7	39.73	39.73	39.92	39.61	4,230
October 28, 2025	38.38	38.97	38.97	38.97	37.67	8,808
October 27, 2025	39.75	38.5	38.5	39.76	37.67	14,637
October 24, 2025	39.68	40.09	40.09	40.21	38.49	2,359
October 23, 2025	40.03	40.41	40.41	40.59	40.03	3,540
October 22, 2025	40.04	39.42	39.42	40.06	39.03	13,858
October 21, 2025	41.88	39.57	39.57	41.88	38.97	30,696
October 20, 2025	41.61	42.41	42.41	42.41	41.54	11,407
October 17, 2025	43.81	41.94	41.94	43.85	41.69	15,596

WisdomTree Silver (SLVR.L) LSE